Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapinator Inc (OP: TAPM )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.2000 0.2000 0.1900 0.1900 1,800 -0.00(-1.04%)
May 27, 2016 0.1920 0.1920 0.1920 0 -0.00(-0.26%)
May 26, 2016 0.1977 0.2000 0.1900 0.1925 56,903 -0.01(-3.75%)
May 25, 2016 0.2300 0.2300 0.1900 0.2000 58,800 -0.03(-13.04%)
May 24, 2016 0.2020 0.2449 0.1901 0.2300 113,249 +0.04(+23.66%)
May 23, 2016 0.1870 0.2699 0.1860 0.1860 7,578 -0.04(-16.93%)
May 20, 2016 0.2270 0.2399 0.2200 0.2239 57,620 -0.00(-1.41%)
May 19, 2016 0.2250 0.2300 0.2250 0.2271 65,231 +0.00(+0.80%)
May 18, 2016 0.2281 0.2390 0.2253 0.2253 56,968 -0.02(-9.66%)
May 17, 2016 0.2600 0.2600 0.2250 0.2494 99,584 -0.01(-4.08%)
May 16, 2016 0.2500 0.2600 0.2500 0.2600 27,550 +0.01(+4.00%)
May 13, 2016 0.2550 0.2680 0.2500 0.2500 35,167 -0.01(-3.85%)
May 12, 2016 0.2505 0.2650 0.2360 0.2600 30,240 +0.00(+0.00%)
May 11, 2016 0.2200 0.2710 0.2200 0.2600 207,418 +0.04(+18.18%)
May 10, 2016 0.2200 0.2200 0.2189 0.2200 33,058 -0.00(-0.05%)
May 09, 2016 0.2430 0.2430 0.2201 0.2201 17,631 -0.02(-9.42%)
May 06, 2016 0.2430 0.2430 0.2430 0.2430 2,395 +0.00(+1.25%)
May 05, 2016 0.2300 0.2400 0.2200 0.2400 79,219 +0.02(+11.63%)
May 04, 2016 0.2200 0.2200 0.2150 0.2150 12,500 -0.01(-6.48%)
May 03, 2016 0.2200 0.2300 0.2100 0.2299 30,816 +0.01(+4.50%)
May 02, 2016 0.2100 0.2390 0.2100 0.2200 17,500 +0.01(+4.76%)
Apr 29, 2016 0.2100 0.2166 0.2100 0.2100 17,034 +0.00(+0.00%)
Apr 28, 2016 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Apr 27, 2016 0.2200 0.2430 0.2200 0.2200 12,265 +0.01(+4.21%)
Apr 26, 2016 0.2200 0.2200 0.2010 0.2111 19,180 -0.04(-15.55%)
Apr 25, 2016 0.2210 0.2500 0.2210 0.2500 3,000 +0.00(+0.04%)
Apr 22, 2016 0.2050 0.2500 0.2000 0.2499 120,530 +0.05(+22.59%)
Apr 21, 2016 0.1935 0.2050 0.1935 0.2039 44,327 +0.01(+5.57%)
Apr 20, 2016 0.2100 0.2199 0.1851 0.1931 108,127 -0.03(-12.19%)
Apr 19, 2016 0.2051 0.2200 0.1930 0.2199 125,730 +0.01(+7.22%)
Apr 18, 2016 0.2251 0.2299 0.2051 0.2051 66,715 -0.03(-14.51%)
Apr 15, 2016 0.2400 0.2400 0.2300 0.2399 7,705 -0.00(-0.04%)
Apr 14, 2016 0.2300 0.2400 0.2250 0.2400 17,398 +0.01(+6.67%)
Apr 13, 2016 0.2400 0.2400 0.2216 0.2250 49,959 -0.01(-6.25%)
Apr 12, 2016 0.2300 0.2400 0.2250 0.2400 38,155 +0.01(+2.13%)
Apr 11, 2016 0.2312 0.2548 0.2300 0.2350 43,976 -0.01(-5.96%)
Apr 08, 2016 0.2457 0.2500 0.2312 0.2499 20,826 -0.00(-0.04%)
Apr 07, 2016 0.2600 0.2600 0.2500 0.2500 35,412 -0.01(-3.85%)
Apr 06, 2016 0.2502 0.2600 0.2403 0.2600 35,950 +0.00(+0.00%)
Apr 05, 2016 0.2501 0.2700 0.2500 0.2600 15,400 +0.00(+0.00%)
Apr 04, 2016 0.2600 0.2700 0.2600 0.2600 8,050 +0.00(+0.00%)
Apr 01, 2016 0.2700 0.2700 0.2500 0.2600 36,160 +0.01(+1.96%)
Mar 31, 2016 0.2500 0.2550 0.2500 0.2550 3,183 +0.01(+2.00%)
Mar 30, 2016 0.2500 0.2800 0.2490 0.2500 47,934 +0.00(+0.40%)
Mar 29, 2016 0.3000 0.3000 0.2100 0.2490 267,223 -0.05(-17.00%)
Mar 28, 2016 0.2701 0.3000 0.2700 0.3000 23,340 +0.01(+3.48%)
Mar 24, 2016 0.2899 0.2899 0.2899 0 +0.01(+3.91%)
Mar 23, 2016 0.2700 0.2790 0.2600 0.2790 34,866 +0.00(+1.45%)
Mar 22, 2016 0.2900 0.2900 0.2600 0.2750 79,113 -0.01(-1.79%)
Mar 21, 2016 0.2800 0.2900 0.2791 0.2800 26,798 +0.00(+0.00%)
Mar 18, 2016 0.2900 0.2999 0.2800 0.2800 16,000 -0.02(-6.67%)
Mar 17, 2016 0.2800 0.3000 0.2800 0.3000 7,116 +0.00(+0.00%)
Mar 16, 2016 0.2949 0.3000 0.2850 0.3000 40,816 +0.03(+10.66%)
Mar 15, 2016 0.2950 0.2950 0.2711 0.2711 18,108 -0.02(-8.10%)
Mar 14, 2016 0.2800 0.2950 0.2800 0.2950 8,650 +0.02(+7.27%)
Mar 11, 2016 0.2750 0.2750 0.2750 0.2750 3,900 +0.01(+1.85%)
Mar 10, 2016 0.2800 0.2819 0.2650 0.2700 24,207 -0.01(-3.57%)
Mar 09, 2016 0.2920 0.2920 0.2800 0.2800 23,810 -0.02(-6.67%)
Mar 08, 2016 0.2900 0.3023 0.2900 0.3000 43,544 +0.02(+5.26%)
Mar 07, 2016 0.2810 0.2850 0.2800 0.2850 36,454 -0.01(-4.84%)
Mar 04, 2016 0.2810 0.3000 0.2810 0.2995 15,131 +0.01(+2.46%)
Mar 03, 2016 0.2830 0.2923 0.2810 0.2923 48,405 +0.00(+0.97%)
Mar 02, 2016 0.2900 0.2900 0.2850 0.2895 22,100 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.